Emerson Electric (NY: EMR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	57.62	58.51	57.25	57.46	3,675,237	-0.35(-0.61%)
May 30, 2013	57.34	58.20	57.34	57.81	2,223,610	+0.54(+0.94%)
May 29, 2013	57.41	57.77	57.16	57.27	3,055,650	-0.39(-0.68%)
May 28, 2013	57.67	58.20	57.41	57.66	3,071,811	+0.72(+1.26%)
May 24, 2013	56.75	57.13	56.53	56.94	2,422,000	-0.20(-0.35%)
May 23, 2013	57.18	57.53	56.95	57.14	4,349,740	-0.75(-1.30%)
May 22, 2013	58.76	58.95	57.63	57.89	4,781,947	-0.89(-1.51%)
May 21, 2013	59.44	59.60	58.68	58.78	4,000,490	-0.52(-0.88%)
May 20, 2013	59.08	60.08	59.05	59.30	4,335,490	-0.06(-0.10%)
May 17, 2013	58.20	59.55	58.17	59.36	5,159,142	+1.33(+2.29%)
May 16, 2013	58.31	58.84	57.80	58.03	4,831,696	-0.47(-0.80%)
May 15, 2013	58.40	58.74	58.34	58.50	3,910,410	+0.68(+1.18%)
May 13, 2013	57.90	58.08	57.45	57.82	2,012,057	-0.14(-0.24%)
May 10, 2013	57.83	58.11	57.48	57.96	2,534,038	+0.25(+0.43%)
May 09, 2013	57.13	58.45	57.05	57.71	5,035,397	+0.54(+0.94%)
May 08, 2013	56.28	57.19	55.80	57.17	4,130,704	+0.61(+1.08%)
May 07, 2013	55.77	56.66	55.63	56.56	8,355,897	-0.74(-1.29%)
May 06, 2013	56.84	57.67	56.67	57.30	4,546,788	+0.48(+0.84%)
May 03, 2013	56.31	56.99	55.80	56.82	3,965,102	+1.02(+1.83%)
May 02, 2013	54.75	55.94	54.51	55.80	4,243,379	+1.50(+2.76%)
May 01, 2013	55.20	55.23	54.27	54.30	4,062,821	-1.21(-2.18%)
Apr 30, 2013	55.23	55.88	54.96	55.51	4,281,109	+0.20(+0.36%)
Apr 29, 2013	54.65	55.47	54.40	55.31	3,165,335	+0.87(+1.60%)
Apr 26, 2013	55.25	55.39	54.38	54.44	3,234,519	-0.95(-1.72%)
Apr 25, 2013	55.45	55.79	55.09	55.39	3,173,801	+0.11(+0.20%)
Apr 24, 2013	54.75	55.57	54.75	55.28	4,892,129	+0.64(+1.17%)
Apr 23, 2013	53.28	54.67	53.27	54.64	4,644,125	+0.85(+1.58%)
Apr 22, 2013	53.58	54.09	53.11	53.79	4,360,435	+0.31(+0.58%)
Apr 19, 2013	53.56	53.73	53.10	53.48	4,684,023	+0.16(+0.30%)
Apr 18, 2013	53.76	53.99	53.08	53.32	2,927,259	-0.26(-0.49%)
Apr 17, 2013	54.01	54.07	53.21	53.58	4,297,287	-0.79(-1.45%)
Apr 16, 2013	54.05	54.41	53.54	54.37	3,821,761	+0.78(+1.46%)
Apr 15, 2013	55.52	55.59	53.59	53.59	6,031,377	-2.24(-4.01%)
Apr 12, 2013	56.41	56.63	55.66	55.83	3,237,308	-0.82(-1.45%)
Apr 11, 2013	57.15	57.37	56.37	56.65	3,962,929	-0.43(-0.75%)
Apr 10, 2013	56.87	57.20	56.54	57.08	2,785,075	+0.55(+0.97%)
Apr 09, 2013	56.00	56.89	55.81	56.53	3,220,627	+0.54(+0.96%)
Apr 08, 2013	55.68	55.99	55.18	55.99	3,352,995	+0.26(+0.47%)
Apr 05, 2013	55.45	55.86	55.03	55.73	3,452,122	-0.35(-0.62%)
Apr 04, 2013	55.14	56.12	54.99	56.08	4,022,320	+1.15(+2.09%)
Apr 03, 2013	55.05	55.44	54.70	54.93	4,140,456	+0.04(+0.07%)
Apr 02, 2013	55.36	55.51	54.73	54.89	3,159,076	-0.12(-0.22%)
Apr 01, 2013	55.59	55.79	54.82	55.01	2,484,215	-0.86(-1.54%)
Mar 28, 2013	55.37	55.96	55.29	55.87	3,070,239	+0.51(+0.92%)
Mar 27, 2013	55.12	55.49	54.76	55.36	3,883,479	-0.13(-0.23%)
Mar 26, 2013	55.72	55.81	54.73	55.49	5,929,892	-0.34(-0.61%)
Mar 25, 2013	56.87	56.98	55.60	55.83	3,683,007	-0.96(-1.69%)
Mar 22, 2013	56.67	56.89	56.36	56.79	2,236,193	+0.32(+0.57%)
Mar 21, 2013	56.77	56.94	56.14	56.47	3,095,479	-0.64(-1.12%)
Mar 20, 2013	57.33	57.40	56.71	57.11	2,388,595	+0.16(+0.28%)
Mar 19, 2013	57.10	57.22	56.24	56.95	2,895,771	+0.02(+0.04%)
Mar 18, 2013	56.95	57.49	56.69	56.93	2,906,036	-0.66(-1.15%)
Mar 15, 2013	57.21	57.84	57.09	57.59	3,824,002	+0.07(+0.12%)
Mar 14, 2013	56.31	57.60	56.25	57.52	4,242,326	+1.32(+2.35%)
Mar 13, 2013	56.75	56.87	56.05	56.20	3,372,941	-0.62(-1.09%)
Mar 12, 2013	57.51	57.59	56.66	56.82	2,949,653	-0.67(-1.17%)
Mar 11, 2013	57.35	57.51	56.92	57.49	2,471,108	+0.20(+0.35%)
Mar 08, 2013	56.77	57.38	56.44	57.29	3,231,831	+0.81(+1.43%)
Mar 07, 2013	56.37	56.79	56.35	56.48	2,875,483	+0.12(+0.21%)
Mar 06, 2013	56.47	56.77	56.19	56.36	2,889,725	+0.11(+0.20%)
Mar 05, 2013	55.87	56.30	55.65	56.25	3,904,210	+0.71(+1.28%)
Mar 04, 2013	55.83	55.85	55.04	55.54	4,075,984	-0.53(-0.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.